杰华特 sh.688141
103.20
+6.94%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 30.71 | 31.08 | 30.37 | 30.55 | -0.97% | 1.10 | 1.36% |
| 2025-05-26 | 31.04 | 31.48 | 30.74 | 30.85 | -0.52% | 1.14 | 1.39% |
| 2025-05-23 | 31.36 | 31.62 | 31.01 | 31.01 | -1.77% | 1.15 | 1.39% |
| 2025-05-22 | 31.65 | 32.85 | 31.44 | 31.57 | -0.57% | 1.77 | 2.08% |
| 2025-05-21 | 32.50 | 32.61 | 31.47 | 31.75 | -1.46% | 2.17 | 2.56% |
| 2025-05-20 | 32.62 | 33.00 | 32.01 | 32.22 | -1.62% | 2.01 | 2.35% |
| 2025-05-19 | 32.31 | 33.13 | 31.80 | 32.75 | +1.39% | 2.95 | 3.45% |
| 2025-05-16 | 31.23 | 32.58 | 30.82 | 32.30 | +3.43% | 2.54 | 3.00% |
| 2025-05-15 | 32.00 | 32.07 | 31.13 | 31.23 | -2.16% | 1.18 | 1.42% |
| 2025-05-14 | 32.95 | 32.95 | 31.52 | 31.92 | -1.12% | 2.24 | 2.66% |
| 2025-05-13 | 32.72 | 33.20 | 32.12 | 32.28 | -1.31% | 2.12 | 2.46% |
| 2025-05-12 | 33.88 | 33.97 | 32.10 | 32.71 | -2.42% | 3.18 | 3.69% |
| 2025-05-09 | 33.86 | 34.40 | 33.07 | 33.52 | -2.47% | 1.51 | 1.70% |
| 2025-05-08 | 34.26 | 34.98 | 33.68 | 34.37 | +0.17% | 2.03 | 2.24% |
| 2025-05-07 | 35.28 | 35.65 | 34.10 | 34.31 | -1.77% | 2.39 | 2.59% |
| 2025-05-06 | 34.70 | 35.37 | 34.53 | 34.93 | +1.28% | 2.69 | 2.91% |